Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.740 | 5.950 | 5.680 | 5.950 | 5.950 | 28,137,119 |
| 2024-04-26 | 5.630 | 5.770 | 5.610 | 5.730 | 5.730 | 17,025,831 |
| 2024-04-25 | 5.700 | 5.800 | 5.640 | 5.680 | 5.680 | 19,167,512 |
| 2024-04-24 | 5.850 | 5.950 | 5.730 | 5.780 | 5.780 | 16,813,922 |
| 2024-04-23 | 5.800 | 5.860 | 5.650 | 5.730 | 5.730 | 17,982,336 |
| 2024-04-22 | 5.900 | 5.950 | 5.790 | 5.810 | 5.810 | 15,600,830 |
| 2024-04-19 | 5.550 | 6.000 | 5.540 | 5.930 | 5.930 | 39,056,226 |
| 2024-04-18 | 5.850 | 6.060 | 5.790 | 5.990 | 5.990 | 24,040,014 |
| 2024-04-17 | 5.600 | 5.840 | 5.580 | 5.820 | 5.820 | 22,494,038 |
| 2024-04-16 | 5.900 | 5.910 | 5.400 | 5.480 | 5.480 | 32,869,981 |
| 2024-04-15 | 6.030 | 6.050 | 5.690 | 5.910 | 5.910 | 25,973,145 |
| 2024-04-12 | 5.950 | 6.140 | 5.950 | 6.060 | 6.060 | 19,973,004 |
| 2024-04-11 | 5.930 | 6.100 | 5.840 | 6.000 | 6.000 | 18,829,121 |
| 2024-04-10 | 6.350 | 6.350 | 5.900 | 5.950 | 5.950 | 46,101,354 |
| 2024-04-09 | 6.340 | 6.520 | 6.230 | 6.390 | 6.390 | 31,985,363 |
| 2024-04-08 | 6.750 | 6.760 | 6.360 | 6.360 | 6.360 | 54,887,447 |
| 2024-04-03 | 6.580 | 6.990 | 6.560 | 6.870 | 6.870 | 61,545,970 |
| 2024-04-02 | 6.440 | 6.740 | 6.440 | 6.670 | 6.670 | 64,546,054 |
| 2024-04-01 | 6.300 | 6.350 | 6.230 | 6.320 | 6.320 | 22,580,707 |
| 2024-03-29 | 6.220 | 6.340 | 6.160 | 6.310 | 6.310 | 15,347,084 |
| 2024-03-28 | 5.970 | 6.390 | 5.940 | 6.200 | 6.200 | 59,866,613 |
| 2024-03-27 | 6.200 | 6.270 | 6.000 | 6.010 | 6.010 | 27,646,027 |
| 2024-03-26 | 6.180 | 6.390 | 6.160 | 6.260 | 6.260 | 34,144,628 |
| 2024-03-25 | 6.300 | 6.300 | 6.100 | 6.150 | 6.150 | 36,270,225 |
| 2024-03-22 | 6.230 | 6.370 | 6.200 | 6.340 | 6.340 | 42,243,569 |
| 2024-03-21 | 6.130 | 6.400 | 6.110 | 6.230 | 6.230 | 45,662,131 |
| 2024-03-20 | 5.850 | 6.220 | 5.850 | 6.110 | 6.110 | 51,332,553 |
| 2024-03-19 | 6.030 | 6.030 | 5.830 | 5.850 | 5.850 | 39,182,547 |
| 2024-03-18 | 6.060 | 6.090 | 5.960 | 6.010 | 6.010 | 23,286,521 |
| 2024-03-15 | 5.910 | 6.010 | 5.850 | 6.010 | 6.010 | 24,014,618 |
| 2024-03-14 | 6.080 | 6.090 | 5.870 | 5.940 | 5.940 | 33,098,915 |
| 2024-03-13 | 6.110 | 6.200 | 6.060 | 6.110 | 6.110 | 26,412,342 |
| 2024-03-12 | 6.100 | 6.270 | 5.900 | 6.180 | 6.180 | 53,893,651 |
| 2024-03-11 | 6.230 | 6.280 | 6.050 | 6.140 | 6.140 | 33,723,503 |
| 2024-03-08 | 6.120 | 6.280 | 6.060 | 6.240 | 6.240 | 31,023,209 |
| 2024-03-07 | 6.130 | 6.380 | 5.960 | 6.200 | 6.200 | 55,399,597 |
| 2024-03-06 | 6.150 | 6.370 | 6.100 | 6.110 | 6.110 | 39,655,449 |
| 2024-03-05 | 6.030 | 6.270 | 5.950 | 6.150 | 6.150 | 40,604,433 |
| 2024-03-04 | 5.680 | 6.150 | 5.620 | 6.130 | 6.130 | 47,730,178 |
| 2024-03-01 | 5.640 | 5.770 | 5.520 | 5.740 | 5.740 | 31,540,411 |
| 2024-02-29 | 5.390 | 5.630 | 5.340 | 5.580 | 5.580 | 35,187,146 |
| 2024-02-28 | 5.780 | 5.890 | 5.290 | 5.310 | 5.310 | 64,938,868 |
| 2024-02-27 | 5.630 | 5.800 | 5.580 | 5.800 | 5.800 | 30,335,799 |
| 2024-02-26 | 5.400 | 5.940 | 5.350 | 5.660 | 5.660 | 48,908,665 |
| 2024-02-23 | 5.140 | 5.430 | 5.130 | 5.420 | 5.420 | 30,731,779 |
| 2024-02-22 | 5.000 | 5.200 | 5.000 | 5.130 | 5.130 | 19,041,646 |
| 2024-02-21 | 4.960 | 5.190 | 4.920 | 5.050 | 5.050 | 24,757,684 |
| 2024-02-20 | 4.930 | 5.070 | 4.850 | 5.000 | 5.000 | 19,525,808 |
| 2024-02-19 | 4.860 | 5.020 | 4.860 | 4.960 | 4.960 | 26,449,446 |
| 2024-02-08 | 4.620 | 4.880 | 4.150 | 4.840 | 4.840 | 45,796,210 |
| 2024-02-07 | 4.420 | 4.740 | 4.350 | 4.540 | 4.540 | 35,072,421 |
| 2024-02-06 | 4.250 | 4.630 | 4.000 | 4.450 | 4.450 | 37,506,184 |
| 2024-02-05 | 4.820 | 4.830 | 4.340 | 4.340 | 4.340 | 37,449,865 |
| 2024-02-02 | 5.040 | 5.100 | 4.670 | 4.820 | 4.820 | 30,051,645 |
| 2024-02-01 | 5.140 | 5.140 | 4.910 | 5.000 | 5.000 | 21,870,589 |
| 2024-01-31 | 5.320 | 5.390 | 5.100 | 5.130 | 5.130 | 21,250,132 |
| 2024-01-30 | 5.560 | 5.560 | 5.340 | 5.370 | 5.370 | 14,357,140 |
| 2024-01-29 | 5.700 | 5.760 | 5.530 | 5.550 | 5.550 | 16,159,262 |
| 2024-01-26 | 5.750 | 5.850 | 5.680 | 5.730 | 5.730 | 16,058,507 |
| 2024-01-25 | 5.590 | 5.780 | 5.560 | 5.750 | 5.750 | 21,322,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0460 CNY |
| 2022-06-21 | 0.0580 CNY |
| 2021-06-25 | 0.0520 CNY |
| 2020-06-08 | 0.0737 CNY |
| 2019-06-14 | 0.0737 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.